CTCP Cao su Đồng Phú (dpr)

37.35
-0.70
(-1.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-2.45 -5.99% 7,320,900 -33,800 -1.4
37.35
41.09
37.35
2 tháng
(2024-09-16) 		-0.86 -2.18% 20,308,700 -192,720 -8.1
37.35
42.39
37.35
3 tháng
(2024-08-19) 		-1 -2.54% 25,219,700 -329,020 -13.8
37.35
42.39
37.35
6 tháng
(2024-05-20) 		-1.10 -2.78% 67,305,200 735,580 32.2
36.65
44.42
37.35
12 tháng
(2023-11-21) 		8.84 29.84% 140,603,500 2,264,280 85.1
28.07
44.42
37.35
24 tháng
(2022-11-28) 		16.26 73.30% 171,700,400 2,089,895 86.0
22.19
44.42
37.35
36 tháng
(2021-12-01) 		3.09 8.74% 242,997,000 -242,268 -135.9
18.11
44.42
37.35
60 tháng
(2019-12-12) 		22.84 146.26% 288,322,330 -3,323,728 -295.7
13.51
44.42
37.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
6.92
 1,930 6.90 7.06 6.90 450 960 -0.0
10/04/2015
6.90
 5,690 6.88 7.14 6.88 79,000 73,320 0.2
09/04/2015
6.88
 17,040 6.94 6.94 6.84 0 16,000 -0.5
08/04/2015
6.94
 1,060 6.88 6.94 6.88 0 1,000 -0.0
07/04/2015
6.88
 21,930 6.90 6.90 6.86 0 16,610 -0.6
06/04/2015
6.90
 1,640 6.98 6.98 6.90 0 0 0
03/04/2015
6.98
 20 6.88 6.98 6.88 0 0 0
02/04/2015
6.88
 6,730 6.92 6.96 6.88 0 1,500 -0.1
01/04/2015
6.92
 7,840 6.98 6.98 6.90 0 4,470 -0.2
31/03/2015
6.98
 1,210 6.96 6.98 6.98 0 300 -0.0
30/03/2015
6.96
 3,350 6.96 7.04 6.96 0 2,550 -0.1
27/03/2015
6.96
 8,260 7.00 7.16 6.65 0 5,120 -0.2
26/03/2015
7.00
 2,610 7.08 7.08 7.00 0 2,580 -0.1
25/03/2015
7.08
 8,850 7.08 7.14 6.86 1,000 6,100 -0.2
24/03/2015
7.08
 7,420 6.84 7.08 6.82 1,000 6,100 -0.2
23/03/2015: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2015
6.84
 26,830 7.18 7.50 6.84 3,300 17,620 -0.5
20/03/2015
7.18
 1,010 7.18 7.18 7.18 0 0 0
19/03/2015
7.18
 230 7.18 7.28 7.18 0 0 0
18/03/2015
7.18
 12,420 7.18 7.20 7.18 1,450 6,280 -0.2
17/03/2015
7.18
 16,150 7.24 7.34 7.18 0 15,920 -0.6
16/03/2015
7.24
 1,610 7.22 7.24 7.18 0 0 0
13/03/2015
7.22
 5,620 7.22 7.24 7.22 730 5,520 -0.2
12/03/2015
7.22
 200 7.22 7.28 7.22 0 0 0
11/03/2015
7.22
 800 7.28 7.28 7.22 0 0 0
10/03/2015
7.28
 2,950 7.18 7.28 7.18 0 0 0
09/03/2015
7.18
 30,500 7.28 7.30 7.18 0 30,000 -1.1
06/03/2015
7.28
 32,000 7.45 7.45 7.28 20,000 30,000 -0.4
05/03/2015
7.45
 15,700 7.24 7.45 7.26 10,000 8,450 0.1
04/03/2015
7.24
 12,580 7.24 7.49 7.22 0 10,860 -0.4
03/03/2015
7.24
 3,340 7.26 7.28 7.24 0 3,290 -0.1
02/03/2015
7.26
 11,480 7.24 7.28 7.24 1,500 11,380 -0.4
27/02/2015
7.24
 13,060 7.28 7.70 7.24 0 12,250 -0.5
26/02/2015
7.28
 9,730 7.26 7.28 7.26 0 8,430 -0.3
25/02/2015
7.26
 780 7.37 7.45 7.26 760 0 0.0
24/02/2015
7.37
 2,920 7.45 7.76 7.22 0 2,640 -0.1
13/02/2015
7.45
 1,660 7.45 7.68 7.45 0 0 0
12/02/2015
7.45
 10,690 7.35 7.76 7.35 10,000 50 0.4
11/02/2015
7.35
 420 7.18 7.37 7.34 10 0 0.0
10/02/2015
7.18
 8,500 7.18 7.18 7.16 0 0 0
09/02/2015
7.18
 9,520 7.18 7.22 7.18 0 8,920 -0.3
06/02/2015
7.18
 23,010 7.34 7.34 7.14 4,710 7,710 -0.1
05/02/2015
7.34
 7,710 7.26 7.34 7.22 2,950 7,210 -0.2
04/02/2015
7.26
 11,090 7.26 7.30 7.26 2,700 3,890 -0.0
03/02/2015
7.26
 4,610 7.32 7.37 7.26 2,700 3,450 -0.0
02/02/2015
7.32
 5,080 7.45 7.55 7.32 5,030 0 0.2
30/01/2015
7.45
 25,200 7.47 7.47 7.28 20,100 13,400 0.3
29/01/2015
7.47
 7,320 7.28 7.47 7.28 4,090 0 0.2
28/01/2015
7.28
 34,000 7.28 7.47 7.26 20,490 28,660 -0.3
27/01/2015
7.28
 28,890 7.28 7.37 7.28 12,700 19,610 -0.3
26/01/2015
7.28
 15,400 7.32 7.32 7.28 3,300 15,400 -0.5
23/01/2015
7.32
 6,700 7.37 7.39 7.32 4,100 0 0.2
22/01/2015
7.37
 160 7.32 7.47 7.37 0 0 0
21/01/2015
7.32
 2,040 7.37 7.37 7.32 0 0 0
20/01/2015
7.37
 24,740 7.41 7.41 7.28 4,300 19,250 -0.6
19/01/2015
7.41
 11,800 7.41 7.41 7.41 4,300 11,730 -0.3
16/01/2015
7.41
 133,150 7.41 7.47 7.41 117,170 121,720 -0.2
15/01/2015
7.41
 120 7.37 7.47 7.41 0 0 0
14/01/2015
7.37
 7,200 7.57 7.57 7.37 0 0 0
13/01/2015
7.57
 29,440 7.45 7.86 7.32 6,020 0 0.2
12/01/2015
7.45
 10,770 7.32 7.45 7.32 34,780 27,620 0.3
09/01/2015
7.32
 5,720 7.30 7.37 7.32 0 0 0
08/01/2015
7.30
 9,900 7.35 7.37 7.30 4,400 0 0.2
07/01/2015
7.35
 13,200 7.30 7.35 7.30 4,400 0 0.2
06/01/2015
7.30
 29,250 7.37 7.37 7.30 14,300 9,250 0.2
05/01/2015
7.37
 5,220 7.37 7.37 7.37 0 0 0
31/12/2014
7.37
 660 7.34 7.45 7.37 0 0 0
30/12/2014
7.34
 44,470 7.24 7.34 7.24 39,760 0 1.5
29/12/2014
7.24
 14,260 7.28 7.41 7.24 4,850 0 0.2
26/12/2014
7.28
 6,680 7.37 7.39 7.28 4,300 0 0.2
25/12/2014
7.37
 8,810 7.35 7.37 7.34 4,400 0 0.2
24/12/2014
7.35
 15,680 7.55 7.55 7.34 1,000 10,660 -0.4
23/12/2014
7.55
 10 7.30 7.55 7.55 0 0 0
22/12/2014
7.30
 7,730 7.47 7.57 7.28 10 3,620 -0.1
19/12/2014
7.47
 26,650 7.39 7.70 7.28 4,150 13,640 -0.4
18/12/2014
7.39
 19,530 7.37 7.72 7.37 3,800 2,370 0.1
17/12/2014
7.37
 17,600 7.76 7.76 7.37 3,700 0 0.1
16/12/2014
7.76
 10,300 7.76 7.76 7.57 10,000 0 0.4
15/12/2014
7.76
 1,640 7.76 7.76 7.67 1,420 1,610 -0.0
12/12/2014
7.76
 20,210 7.86 7.92 7.67 20,200 19,000 0.0
11/12/2014
7.86
 23,660 7.76 7.86 7.67 22,610 5,500 0.7
10/12/2014
7.76
 8,100 7.76 7.96 7.67 3,600 7,070 -0.1
09/12/2014
7.76
 29,520 7.76 7.96 7.76 23,650 17,670 0.2
08/12/2014
7.76
 55,740 8.15 8.15 7.76 43,340 30,970 0.5
05/12/2014
8.15
 39,250 7.80 8.15 7.68 35,000 25,000 0.4
04/12/2014
7.80
 62,720 7.65 7.80 7.67 42,260 50,000 -0.3
03/12/2014
7.65
 48,930 7.57 7.76 7.53 45,700 29,840 0.6
02/12/2014
7.57
 6,860 7.65 7.80 7.53 700 0 0.0
01/12/2014: Cổ tức tiền mặt tỉ lệ: 15%
01/12/2014
7.65
 11,220 7.47 7.72 7.30 4,600 4,750 -0.0
28/11/2014
7.47
 21,340 7.45 7.51 7.43 16,190 0 0.6
27/11/2014
7.45
 13,050 7.38 7.47 7.40 11,640 0 0.5
26/11/2014
7.38
 18,470 7.56 7.56 7.38 13,600 9,000 0.2
25/11/2014
7.56
 31,020 7.66 7.66 7.55 30,000 29,600 0.0
24/11/2014
7.66
 28,120 7.47 7.66 7.47 24,370 10,000 0.6
21/11/2014
7.47
 27,930 7.47 7.60 7.47 11,970 13,110 -0.0
20/11/2014
7.47
 42,070 7.49 7.51 7.47 3,600 17,150 -0.5
19/11/2014
7.49
 40,030 7.51 7.53 7.49 3,600 33,270 -1.2
18/11/2014
7.51
 10,650 7.60 7.62 7.51 3,500 0 0.1
17/11/2014
7.60
 4,960 7.64 7.66 7.60 0 0 0
14/11/2014
7.64
 3,210 7.66 7.66 7.51 3,000 0 0.1
13/11/2014
7.66
 1,720 7.47 7.83 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |